Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.84	28.12	27.60	27.63	793,418	-0.22(-0.78%)
May 30, 2013	28.44	28.78	27.72	27.84	926,670	-0.57(-2.02%)
May 29, 2013	29.27	29.55	28.00	28.42	1,364,794	-1.02(-3.47%)
May 28, 2013	29.80	30.28	29.35	29.44	1,067,974	-0.36(-1.20%)
May 24, 2013	30.37	30.44	29.23	29.80	897,370	-0.67(-2.21%)
May 23, 2013	30.75	30.95	30.33	30.47	1,531,141	-0.42(-1.36%)
May 22, 2013	31.96	32.24	30.74	30.90	616,508	-1.10(-3.43%)
May 21, 2013	31.65	32.14	31.65	31.99	496,071	+0.43(+1.37%)
May 20, 2013	31.83	31.97	31.36	31.56	736,704	-0.35(-1.11%)
May 17, 2013	31.59	31.92	31.34	31.91	797,839	+0.31(+0.98%)
May 16, 2013	31.14	31.62	30.97	31.60	990,314	+0.32(+1.03%)
May 15, 2013	30.79	31.29	30.64	31.28	908,043	+0.83(+2.72%)
May 13, 2013	30.30	30.49	30.12	30.45	414,510	+0.18(+0.59%)
May 10, 2013	30.63	30.83	30.12	30.27	875,465	-0.31(-1.00%)
May 09, 2013	31.10	31.10	30.53	30.58	465,800	-0.56(-1.81%)
May 08, 2013	30.95	31.24	30.87	31.14	751,266	+0.05(+0.17%)
May 07, 2013	30.55	31.20	30.55	31.09	421,174	+0.47(+1.55%)
May 06, 2013	30.42	30.73	30.42	30.62	339,926	+0.20(+0.66%)
May 03, 2013	30.06	30.63	29.89	30.42	533,863	+0.52(+1.75%)
May 02, 2013	29.61	29.98	29.48	29.89	578,353	+0.47(+1.59%)